Bristol-Myers Squibb (NY: BMY )

68.34 USD +0.38 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.31 67.16 66.19 66.82 10,119,919 +0.55(+0.83%)
Jun 29, 2021 66.40 66.61 66.09 66.27 5,328,275 -0.13(-0.20%)
Jun 28, 2021 66.72 66.99 66.12 66.40 8,769,900 -0.34(-0.51%)
Jun 25, 2021 65.93 67.09 65.71 66.74 22,602,688 +0.89(+1.35%)
Jun 24, 2021 65.46 66.21 65.41 65.85 6,741,937 +0.59(+0.90%)
Jun 23, 2021 66.15 66.22 65.24 65.26 7,472,777 -0.68(-1.03%)
Jun 22, 2021 66.75 66.79 65.71 65.94 9,458,961 -0.89(-1.33%)
Jun 21, 2021 66.61 67.16 66.48 66.83 10,195,471 +0.36(+0.54%)
Jun 18, 2021 66.40 66.73 65.78 66.47 15,038,516 -0.30(-0.45%)
Jun 17, 2021 67.03 67.17 66.23 66.77 8,842,111 -0.15(-0.22%)
Jun 16, 2021 67.42 67.86 66.84 66.92 10,795,069 -0.50(-0.74%)
Jun 15, 2021 67.50 67.57 66.92 67.42 6,247,710 +0.13(+0.19%)
Jun 14, 2021 67.32 67.45 66.65 67.29 5,456,841 -0.05(-0.07%)
Jun 11, 2021 67.89 67.94 66.78 67.34 9,541,795 -0.05(-0.07%)
Jun 10, 2021 65.55 67.70 65.42 67.39 15,015,645 +1.99(+3.04%)
Jun 09, 2021 64.02 65.55 63.92 65.40 13,703,601 +1.70(+2.67%)
Jun 08, 2021 64.81 64.89 63.22 63.70 14,420,871 -1.07(-1.65%)
Jun 07, 2021 65.03 65.41 64.73 64.77 7,973,962 -0.17(-0.26%)
Jun 04, 2021 64.98 65.23 64.86 64.94 8,046,035 +0.14(+0.22%)
Jun 03, 2021 64.47 65.08 64.29 64.80 7,818,722 +0.11(+0.17%)
Jun 02, 2021 65.24 65.42 64.54 64.69 7,517,140 -0.41(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.